Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 14.16 | 14.23 | 13.79 | 13.90 | 7,939,120 | -0.31(-2.18%) |
Mar 29, 2007 | 14.03 | 14.26 | 13.91 | 14.21 | 7,967,713 | +0.27(+1.97%) |
Mar 28, 2007 | 13.81 | 14.06 | 13.81 | 13.93 | 8,986,722 | +0.25(+1.84%) |
Mar 27, 2007 | 13.67 | 13.70 | 13.56 | 13.68 | 3,584,057 | -0.01(-0.06%) |
Mar 26, 2007 | 13.60 | 13.71 | 13.46 | 13.69 | 5,060,290 | +0.14(+1.04%) |
Mar 23, 2007 | 13.38 | 13.55 | 13.36 | 13.55 | 4,721,614 | +0.22(+1.66%) |
Mar 22, 2007 | 13.56 | 13.62 | 13.30 | 13.33 | 9,846,018 | -0.13(-0.99%) |
Mar 21, 2007 | 13.27 | 13.53 | 13.23 | 13.46 | 6,405,902 | +0.25(+1.89%) |
Mar 20, 2007 | 13.07 | 13.25 | 13.03 | 13.21 | 4,852,589 | +0.19(+1.47%) |
Mar 19, 2007 | 12.90 | 13.08 | 12.88 | 13.02 | 4,197,317 | +0.27(+2.11%) |
Mar 16, 2007 | 12.90 | 13.09 | 12.74 | 12.75 | 5,114,301 | -0.12(-0.92%) |
Mar 15, 2007 | 12.99 | 13.07 | 12.83 | 12.87 | 4,873,311 | -0.13(-1.03%) |
Mar 14, 2007 | 12.86 | 13.01 | 12.70 | 13.00 | 7,901,789 | +0.12(+0.94%) |
Mar 13, 2007 | 13.11 | 13.29 | 12.85 | 12.88 | 7,039,610 | -0.23(-1.77%) |
Mar 12, 2007 | 13.02 | 13.17 | 12.97 | 13.11 | 5,092,855 | +0.01(+0.08%) |
Mar 09, 2007 | 12.96 | 13.31 | 12.96 | 13.10 | 10,168,634 | +0.23(+1.76%) |
Mar 08, 2007 | 12.87 | 13.12 | 12.79 | 12.87 | 9,296,924 | +0.10(+0.75%) |
Mar 07, 2007 | 12.50 | 12.88 | 12.50 | 12.78 | 10,704,369 | +0.21(+1.68%) |
Mar 06, 2007 | 12.43 | 12.60 | 12.31 | 12.57 | 7,493,137 | +0.30(+2.44%) |
Mar 05, 2007 | 12.26 | 12.41 | 12.17 | 12.27 | 7,258,828 | -0.18(-1.42%) |
Mar 02, 2007 | 12.64 | 12.71 | 12.41 | 12.44 | 8,814,802 | -0.19(-1.53%) |
Mar 01, 2007 | 12.56 | 12.73 | 12.44 | 12.64 | 9,080,684 | -0.03(-0.22%) |
Feb 28, 2007 | 12.54 | 12.73 | 12.40 | 12.67 | 7,693,293 | +0.07(+0.56%) |
Feb 27, 2007 | 12.91 | 12.91 | 12.46 | 12.60 | 12,638,018 | -0.36(-2.80%) |
Feb 26, 2007 | 12.97 | 13.03 | 12.88 | 12.96 | 6,203,927 | +0.06(+0.45%) |
Feb 23, 2007 | 13.01 | 13.14 | 12.84 | 12.90 | 5,957,020 | -0.02(-0.18%) |
Feb 22, 2007 | 12.96 | 13.00 | 12.78 | 12.92 | 8,111,476 | +0.02(+0.14%) |
Feb 21, 2007 | 12.79 | 12.96 | 12.68 | 12.90 | 8,308,455 | +0.15(+1.20%) |
Feb 20, 2007 | 12.68 | 12.87 | 12.65 | 12.75 | 10,927,956 | -0.40(-3.06%) |
Feb 16, 2007 | 13.01 | 13.24 | 12.97 | 13.15 | 7,953,814 | +0.16(+1.26%) |
Feb 15, 2007 | 12.78 | 13.05 | 12.75 | 12.99 | 10,237,736 | +0.17(+1.36%) |
Feb 14, 2007 | 12.95 | 13.07 | 12.77 | 12.82 | 10,376,173 | -0.11(-0.82%) |
Feb 13, 2007 | 12.66 | 12.93 | 12.66 | 12.92 | 9,188,959 | +0.36(+2.89%) |
Feb 12, 2007 | 12.51 | 12.68 | 12.49 | 12.56 | 8,918,208 | -0.04(-0.30%) |
Feb 09, 2007 | 12.64 | 12.77 | 12.53 | 12.60 | 5,200,082 | -0.02(-0.14%) |
Feb 08, 2007 | 12.59 | 12.70 | 12.38 | 12.62 | 9,552,281 | -0.02(-0.12%) |
Feb 07, 2007 | 12.78 | 12.82 | 12.54 | 12.63 | 5,547,972 | -0.10(-0.77%) |
Feb 06, 2007 | 12.70 | 12.77 | 12.59 | 12.73 | 6,175,445 | +0.10(+0.82%) |
Feb 05, 2007 | 12.62 | 12.67 | 12.52 | 12.63 | 4,976,098 | +0.12(+0.99%) |
Feb 02, 2007 | 12.69 | 12.71 | 12.43 | 12.50 | 6,622,618 | -0.14(-1.09%) |
Feb 01, 2007 | 12.72 | 12.78 | 12.50 | 12.64 | 6,296,968 | +0.05(+0.36%) |
Jan 31, 2007 | 12.41 | 12.70 | 12.39 | 12.60 | 6,010,634 | +0.02(+0.14%) |
Jan 30, 2007 | 12.14 | 12.63 | 12.11 | 12.58 | 8,272,713 | +0.50(+4.13%) |
Jan 29, 2007 | 12.20 | 12.33 | 12.06 | 12.08 | 5,062,673 | -0.14(-1.17%) |
Jan 26, 2007 | 12.28 | 12.44 | 12.17 | 12.22 | 7,667,877 | +0.08(+0.64%) |
Jan 25, 2007 | 12.56 | 12.58 | 12.11 | 12.14 | 6,941,915 | -0.42(-3.31%) |
Jan 24, 2007 | 12.28 | 12.60 | 12.20 | 12.56 | 10,685,704 | +0.19(+1.53%) |
Jan 23, 2007 | 11.95 | 12.39 | 11.95 | 12.37 | 8,789,385 | +0.50(+4.18%) |
Jan 22, 2007 | 12.07 | 12.13 | 11.78 | 11.88 | 6,569,005 | -0.14(-1.13%) |
Jan 19, 2007 | 11.85 | 12.12 | 11.85 | 12.01 | 6,103,166 | +0.22(+1.84%) |
Jan 18, 2007 | 11.85 | 12.00 | 11.61 | 11.79 | 9,132,907 | -0.03(-0.21%) |
Jan 17, 2007 | 11.65 | 11.96 | 11.65 | 11.82 | 8,452,615 | +0.11(+0.97%) |
Jan 16, 2007 | 11.91 | 11.94 | 11.57 | 11.71 | 8,808,845 | -0.03(-0.21%) |
Jan 12, 2007 | 11.41 | 11.77 | 11.39 | 11.73 | 10,159,500 | +0.47(+4.13%) |
Jan 11, 2007 | 11.33 | 11.70 | 11.22 | 11.27 | 15,439,406 | -0.16(-1.39%) |
Jan 10, 2007 | 11.48 | 11.66 | 11.40 | 11.42 | 10,094,767 | -0.25(-2.18%) |
Jan 09, 2007 | 11.54 | 11.73 | 11.43 | 11.68 | 13,273,433 | -0.13(-1.13%) |
Jan 08, 2007 | 11.93 | 12.12 | 11.69 | 11.81 | 11,921,587 | +0.02(+0.15%) |
Jan 05, 2007 | 11.66 | 11.96 | 11.53 | 11.79 | 14,328,223 | +0.16(+1.36%) |
Jan 04, 2007 | 12.07 | 12.15 | 11.58 | 11.64 | 17,359,950 | -0.65(-5.33%) |